NASDAQ:PIII
P3 Health Partners Inc. Stock Price (Quote)
$0.502
+0.0147 (+3.02%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.460 | $0.81 | Friday, 31st May 2024 PIII stock ended at $0.502. This is 3.02% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 9.13% from a day low at $0.460 to a day high of $0.502. |
90 days | $0.440 | $1.20 | |
52 weeks | $0.440 | $5.56 |
Historical P3 Health Partners Inc. prices
Date | Open | High | Low | Close | Volume |
Jan 08, 2024 | $1.29 | $1.39 | $1.26 | $1.34 | 293 515 |
Jan 05, 2024 | $1.29 | $1.34 | $1.23 | $1.29 | 228 293 |
Jan 04, 2024 | $1.25 | $1.36 | $1.24 | $1.28 | 188 213 |
Jan 03, 2024 | $1.30 | $1.37 | $1.27 | $1.28 | 232 556 |
Jan 02, 2024 | $1.38 | $1.38 | $1.20 | $1.31 | 740 552 |
Dec 29, 2023 | $1.53 | $1.60 | $1.38 | $1.41 | 263 882 |
Dec 28, 2023 | $1.75 | $1.76 | $1.37 | $1.53 | 840 156 |
Dec 27, 2023 | $1.53 | $1.75 | $1.51 | $1.74 | 1 145 005 |
Dec 26, 2023 | $1.18 | $1.49 | $1.18 | $1.47 | 701 743 |
Dec 22, 2023 | $1.16 | $1.21 | $1.14 | $1.19 | 419 628 |
Dec 21, 2023 | $1.16 | $1.23 | $1.15 | $1.18 | 692 276 |
Dec 20, 2023 | $1.16 | $1.23 | $1.13 | $1.16 | 451 459 |
Dec 19, 2023 | $1.13 | $1.21 | $1.10 | $1.16 | 791 460 |
Dec 18, 2023 | $1.02 | $1.17 | $1.02 | $1.05 | 660 773 |
Dec 15, 2023 | $1.11 | $1.11 | $1.00 | $1.03 | 778 256 |
Dec 14, 2023 | $1.04 | $1.12 | $1.04 | $1.07 | 706 601 |
Dec 13, 2023 | $1.10 | $1.14 | $1.04 | $1.05 | 497 303 |
Dec 12, 2023 | $1.13 | $1.16 | $1.09 | $1.11 | 316 805 |
Dec 11, 2023 | $1.17 | $1.18 | $1.11 | $1.12 | 369 070 |
Dec 08, 2023 | $1.15 | $1.18 | $1.13 | $1.15 | 172 487 |
Dec 07, 2023 | $1.14 | $1.17 | $1.10 | $1.16 | 403 538 |
Dec 06, 2023 | $1.15 | $1.19 | $1.14 | $1.15 | 208 731 |
Dec 05, 2023 | $1.29 | $1.29 | $1.13 | $1.16 | 269 519 |
Dec 04, 2023 | $1.21 | $1.32 | $1.18 | $1.27 | 598 469 |
Dec 01, 2023 | $1.19 | $1.20 | $1.13 | $1.18 | 305 270 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PIII stock historical prices to predict future price movements?
Trend Analysis: Examine the PIII stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PIII stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.